Stockscreener 앱 받기
20.19
2.83%
0.5559
시간 외 거래:
20.46
0.2735
+1.35%
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $20.25 | $19.76 | $0.4852 | 5,036.0 | +2.83% |
| 2025-08-21 | $19.66 | $19.48 | $0.1845 | 17,486.0 | +0.69% |
| 2025-08-20 | $19.62 | $19.37 | $0.25 | 7,147.0 | -1.85% |
| 2025-08-19 | $20.19 | $19.84 | $0.35 | 18,155.0 | -1.38% |
| 2025-08-18 | $20.29 | $20.05 | $0.24 | 10,374.0 | -2.36% |
| 2025-08-15 | $21.21 | $20.56 | $0.65 | 6,819.0 | -2.33% |
| 2025-08-14 | $21.49 | $20.90 | $0.59 | 25,689.0 | -1.92% |
| 2025-08-13 | $21.66 | $21.41 | $0.2534 | 7,217.0 | -0.01% |
| 2025-08-12 | $21.62 | $21.17 | $0.45 | 19,870.0 | +2.84% |
| 2025-08-11 | $21.18 | $20.65 | $0.53 | 9,622.0 | +0.34% |
| 2025-08-08 | $21.10 | $20.50 | $0.60 | 19,978.0 | +3.04% |
| 2025-08-07 | $20.42 | $19.83 | $0.59 | 18,116.0 | +1.83% |
| 2025-08-06 | $20.00 | $19.59 | $0.4136 | 6,037.0 | -0.30% |
| 2025-08-05 | $19.95 | $19.41 | $0.54 | 7,759.0 | +1.42% |
| 2025-08-04 | $19.67 | $19.10 | $0.57 | 12,831.0 | +3.69% |
| 2025-08-01 | $19.14 | $18.70 | $0.4431 | 6,708.0 | -0.93% |
| 2025-07-31 | $19.23 | $18.83 | $0.40 | 28,314.0 | -1.51% |
| 2025-07-30 | $19.76 | $19.38 | $0.384 | 6,651.0 | -2.47% |
| 2025-07-29 | $20.05 | $19.77 | $0.28 | 15,200.0 | -0.13% |
| 2025-07-28 | $20.98 | $19.75 | $1.23 | 28,239.0 | -3.87% |
| 2025-07-25 | $21.00 | $20.59 | $0.41 | 58,707.0 | -1.51% |
| 2025-07-24 | $21.64 | $21.04 | $0.60 | 16,587.0 | -0.86% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.66 | $18.70 | $2.96 | 203,880.0 | +5.43% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
1.41%
자본화:
|
볼륨(24시간):